BARRETT BUSINESS SERVICES Historical Stock Price

Below is the stock price history for Barrett Business Services BBSI. Data is recorded each day for the historical open, high, low, close and volume. The Barrett Business Services stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Barrett Business Services Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 88.49 89.035 88.32 88.59 1,789
2018-04-18 89.64 90.02 88.97 88.97 2,046
2018-04-17 87.88 89.75 87.88 89.16 1,446
2018-04-16 86.80 87.33 86.72 87.26 360
2018-04-13 86.57 86.57 85.08 86.20 1,546
2018-04-12 87.17 87.53 86.30 87.53 1,569
2018-04-11 85.19 86.41 84.46 85.54 1,393
2018-04-10 84.80 86.37 83.24 86.37 2,035
2018-04-09 82.77 83.39 82.52 82.67 3,153
2018-04-06 84.89 84.89 80.63 82.14 2,301
2018-04-05 84.00 85.55 84.00 85.27 19
2018-04-03 81.52 82.81 81.52 81.84 827
2018-04-02 82.64 82.64 80.82 81.12 921
2018-03-29 83.00 83.18 82.67 82.67 1,188
2018-03-28 82.58 82.97 81.00 82.22 1,226
2018-03-27 84.54 84.54 81.56 81.97 2,066
2018-03-26 81.94 83.24 81.82 83.24 983
2018-03-23 84.37 84.83 82.65 83.02 2,281
2018-03-22 84.98 85.38 84.25 84.25 1,520
2018-03-21 86.02 86.30 85.28 85.92 1,678
2018-03-20 86.08 86.15 85.03 85.66 2,175
2018-03-19 87.03 87.03 84.14 84.99 2,474
2018-03-16 85.90 87.66 85.90 86.75 1,415
2018-03-15 84.76 85.75 84.50 85.55 1,701
2018-03-14 87.21 87.21 84.55 84.80 1,733
2018-03-13 88.49 89.01 86.88 87.03 1,127
2018-03-12 88.29 88.31 86.48 87.18 2,530
2018-03-09 84.35 88.10 84.04 88.10 3,436
2018-03-08 81.90 83.58 81.90 83.58 1,439
2018-03-07 79.72 81.00 79.72 81.00 4,686

» More Barrett Business Services Stock Price History

To see other companies like Barrett Business Services (BBSI), view our stock market today for news, and other data.